KabuInsight

アイナボホールディングス

7539
スタンダード/卸売業/AINAVO HOLDINGS Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13837.0847.0834.0838.0-7.0-0.83%30,500
2026-03-12837.0849.0833.0845.0+8.0+0.96%41,500
2026-03-11809.0837.0809.0837.0+38.0+4.76%71,100
2026-03-10794.0799.0790.0799.0+15.0+1.91%29,500
2026-03-09780.0784.0770.0784.0-7.0-0.88%40,400
2026-03-06781.0791.0781.0791.0+1.0+0.13%16,300
2026-03-05787.0792.0786.0790.0+14.0+1.80%28,300
2026-03-04786.0786.0770.0776.0-24.0-3.00%85,300
2026-03-03809.0809.0800.0800.0-9.0-1.11%24,100
2026-03-02805.0809.0804.0809.0+2.0+0.25%20,200
2026-02-27804.0809.0800.0807.0+4.0+0.50%36,100
2026-02-26805.0807.0802.0803.0-1.0-0.12%14,300
2026-02-25806.0806.0803.0804.00.00.00%13,800
2026-02-24807.0808.0802.0804.0+2.0+0.25%21,100
2026-02-20804.0804.0800.0802.0-4.0-0.50%18,500
2026-02-19805.0809.0802.0806.0+8.0+1.00%24,100
2026-02-18794.0801.0794.0798.0+10.0+1.27%41,500
2026-02-17780.0788.0780.0788.0+8.0+1.03%43,200
2026-02-16779.0780.0775.0780.0+5.0+0.65%28,300
2026-02-13778.0779.0774.0775.0-2.0-0.26%33,600
2026-02-12769.0777.0767.0777.0+14.0+1.83%68,000
2026-02-10761.0763.0759.0763.0+3.0+0.39%42,700
2026-02-09764.0764.0759.0760.0-1.0-0.13%70,700
2026-02-06761.0762.0759.0761.0+1.0+0.13%49,200
2026-02-05762.0765.0759.0760.0+1.0+0.13%111,000
2026-02-04761.0765.0757.0759.0-2.0-0.26%87,600
2026-02-03764.0766.0759.0761.0+1.0+0.13%111,800
2026-02-02779.0780.0759.0760.00.00.00%308,200
2026-01-30744.0809.0738.0760.0+13.0+1.74%257,100
2026-01-29756.0756.0747.0747.0-8.0-1.06%12,400
2026-01-28757.0759.0755.0755.00.00.00%6,600
2026-01-27755.0755.0753.0755.0-1.0-0.13%3,000
2026-01-26760.0760.0753.0756.0-2.0-0.26%9,000
2026-01-23754.0760.0751.0758.0+3.0+0.40%13,200
2026-01-22755.0760.0752.0755.00.00.00%14,200
2026-01-21750.0755.0750.0755.0+1.0+0.13%8,500
2026-01-20753.0755.0752.0754.0+1.0+0.13%4,000
2026-01-19755.0755.0752.0753.0-2.0-0.26%5,300
2026-01-16755.0757.0752.0755.0+2.0+0.27%6,400
2026-01-15755.0758.0753.0753.00.00.00%7,400
2026-01-14748.0756.0748.0753.0+5.0+0.67%8,900
2026-01-13749.0750.0745.0748.0+4.0+0.54%8,800
2026-01-09742.0745.0741.0744.00.00.00%8,200
2026-01-08745.0745.0742.0744.0+2.0+0.27%4,100
2026-01-07742.0745.0741.0742.0-3.0-0.40%3,900
2026-01-06747.0749.0745.0745.0-5.0-0.67%8,200
2026-01-05761.0761.0750.0750.0+8.0+1.08%16,000
2025-12-30750.0753.0737.0742.0-5.0-0.67%11,700
2025-12-29750.0750.0742.0747.0+12.0+1.63%15,400
2025-12-26733.0735.0728.0735.0+8.0+1.10%12,200
2025-12-25727.0730.0726.0727.0+5.0+0.69%15,600
2025-12-24718.0724.0717.0722.0+3.0+0.42%7,100
2025-12-23719.0719.0716.0719.0+2.0+0.28%4,200
2025-12-22714.0719.0714.0717.0+4.0+0.56%5,400
2025-12-19715.0715.0710.0713.0-2.0-0.28%9,200
2025-12-18713.0716.0711.0715.0-1.0-0.14%4,800
2025-12-17720.0720.0710.0716.0-4.0-0.56%8,000
2025-12-16733.0733.0719.0720.0+1.0+0.14%12,900
2025-12-15725.0725.0716.0719.0+4.0+0.56%13,400
2025-12-12725.0725.0711.0715.0-1.0-0.14%10,100
2025-12-11708.0716.0705.0716.0+10.0+1.42%16,000
2025-12-10707.0707.0703.0706.00.00.00%7,800
2025-12-09706.0706.0703.0706.0+4.0+0.57%4,800
2025-12-08702.0705.0696.0702.0+5.0+0.72%15,800
2025-12-05700.0702.0697.0697.0+2.0+0.29%9,500
2025-12-04692.0698.0692.0695.0+2.0+0.29%8,000
2025-12-03698.0698.0693.0693.0-5.0-0.72%6,100
2025-12-02701.0701.0696.0698.0-3.0-0.43%7,800
2025-12-01708.0708.0701.0701.0-6.0-0.85%10,000
2025-11-28708.0708.0704.0707.0+2.0+0.28%9,300
2025-11-27708.0708.0701.0705.0+1.0+0.14%10,200
2025-11-26708.0708.0701.0704.0-4.0-0.56%11,200
2025-11-25704.0708.0702.0708.0+6.0+0.85%15,300
2025-11-21688.0704.0688.0702.0+11.0+1.59%9,800
2025-11-20695.0696.0688.0691.0+1.0+0.14%6,800
2025-11-19686.0695.0684.0690.0+4.0+0.58%29,200
2025-11-18696.0696.0683.0686.0-10.0-1.44%21,200
2025-11-17700.0702.0696.0696.0-6.0-0.85%10,700
2025-11-14693.0704.0693.0702.0+16.0+2.33%24,400
2025-11-13714.0725.0686.0686.0-28.0-3.92%69,200
2025-11-12713.0719.0713.0714.0-3.0-0.42%18,100
2025-11-11712.0720.0712.0717.0+5.0+0.70%27,400
2025-11-10713.0714.0709.0712.00.00.00%6,200
2025-11-07709.0713.0708.0712.0-4.0-0.56%4,400
2025-11-06708.0722.0707.0716.0+6.0+0.85%6,600
2025-11-05721.0721.0705.0710.0-7.0-0.98%11,500
2025-11-04719.0725.0715.0717.00.00.00%9,100
2025-10-31716.0717.0710.0717.0+1.0+0.14%5,400
2025-10-30727.0727.0716.0716.0-9.0-1.24%7,900
2025-10-29739.0739.0725.0725.0-7.0-0.96%8,000
2025-10-28747.0747.0732.0732.0-15.0-2.01%11,200
2025-10-27745.0748.0737.0747.0+2.0+0.27%17,200
2025-10-24751.0752.0744.0745.0-5.0-0.67%11,600
2025-10-23738.0750.0735.0750.0+15.0+2.04%11,500
2025-10-22731.0738.0728.0735.0+4.0+0.55%5,800
2025-10-21740.0746.0728.0731.0-6.0-0.81%20,500
2025-10-20705.0737.0705.0737.0+34.0+4.84%30,800
2025-10-17717.0717.0703.0703.0-11.0-1.54%8,300
2025-10-16712.0722.0711.0714.0-3.0-0.42%8,900
2025-10-15710.0722.0705.0717.0+12.0+1.70%11,200
2025-10-14700.0710.0692.0705.0-10.0-1.40%25,800
2025-10-10725.0729.0715.0715.0-12.0-1.65%10,600
2025-10-09734.0735.0726.0727.0-7.0-0.95%8,300
2025-10-08737.0737.0731.0734.0+3.0+0.41%8,500
2025-10-07735.0735.0728.0731.0-4.0-0.54%10,600
2025-10-06738.0739.0730.0735.0+7.0+0.96%16,300
2025-10-03720.0728.0719.0728.0+7.0+0.97%27,600
2025-10-02730.0732.0716.0721.0-9.0-1.23%30,200
2025-10-01747.0747.0717.0730.0-17.0-2.28%43,300
2025-09-30750.0750.0742.0747.0-8.0-1.06%27,300
2025-09-29761.0767.0755.0755.0-39.0-4.91%98,000
2025-09-26790.0795.0789.0794.0+2.0+0.25%177,500
2025-09-25797.0797.0789.0792.0+2.0+0.25%37,700
2025-09-24792.0797.0788.0790.0-2.0-0.25%33,700
2025-09-22793.0799.0790.0792.0+4.0+0.51%36,300
2025-09-19798.0798.0788.0788.0-10.0-1.25%15,400
2025-09-18790.0798.0790.0798.0+8.0+1.01%9,700
2025-09-17796.0796.0785.0790.0-8.0-1.00%23,200
2025-09-16799.0799.0791.0798.0-2.0-0.25%24,300
2025-09-12807.0807.0800.0800.0——11,600

直近120営業日分を表示